J.M. Smucker Company (NY: SJM )

119.67 -0.81 (-0.67%)
Streaming Delayed Price Updated: 10:19 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.68 29.74 29.11 29.45 0 +0.02(+0.07%)
Jan 29, 2009 29.03 29.88 28.89 29.43 2,029,389 +0.35(+1.19%)
Jan 28, 2009 29.72 29.79 28.94 29.08 2,687,645 -0.46(-1.57%)
Jan 27, 2009 29.19 29.66 28.97 29.55 1,704,310 +0.62(+2.14%)
Jan 26, 2009 28.93 29.19 28.64 28.93 2,335,488 +0.12(+0.41%)
Jan 23, 2009 27.92 28.88 27.73 28.81 2,660,131 +0.48(+1.68%)
Jan 22, 2009 28.12 28.69 27.64 28.33 2,419,155 +0.04(+0.14%)
Jan 21, 2009 28.16 28.34 27.59 28.29 2,137,056 +0.44(+1.59%)
Jan 20, 2009 28.96 29.16 27.77 27.85 2,555,099 -0.97(-3.37%)
Jan 16, 2009 28.55 28.96 28.37 28.82 2,145,638 +0.56(+1.98%)
Jan 15, 2009 28.38 28.72 27.87 28.26 2,343,457 -0.12(-0.41%)
Jan 14, 2009 28.18 28.40 27.71 28.38 2,100,956 -0.44(-1.52%)
Jan 13, 2009 28.31 29.06 28.31 28.82 2,214,772 +0.44(+1.54%)
Jan 12, 2009 27.99 28.43 27.88 28.38 1,868,675 +0.44(+1.59%)
Jan 09, 2009 28.06 28.26 27.22 27.94 2,302,264 -0.24(-0.86%)
Jan 08, 2009 27.99 28.43 27.88 28.18 1,305,132 +0.05(+0.16%)
Jan 07, 2009 28.20 28.44 27.94 28.13 1,324,755 -0.41(-1.44%)
Jan 06, 2009 28.64 28.93 28.11 28.54 1,962,235 -0.05(-0.18%)
Jan 05, 2009 28.44 28.73 28.32 28.59 1,870,346 +0.23(+0.83%)
Jan 02, 2009 28.05 28.44 27.85 28.36 0 +0.08(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.